{"schema_version":"1.0","@type":"Dataset","code":"078890","name_ko":"가온그룹","name":"가온그룹(078890) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3235,132736],["20250723",3240,49707],["20250724",3195,48149],["20250725",3200,25974],["20250728",3190,24467],["20250729",3195,45540],["20250730",3320,304519],["20250731",3320,96385],["20250801",3235,45870],["20250804",3325,58043],["20250805",3335,45060],["20250806",3370,53069],["20250807",3360,28605],["20250808",3385,31968],["20250811",3395,35332],["20250812",3350,55521],["20250813",3380,51102],["20250814",3400,80301],["20250818",3345,34569],["20250819",3320,31953],["20250820",3270,74522],["20250821",3270,18055],["20250822",3500,353575],["20250825",3610,157266],["20250826",3545,83366],["20250828",3475,62082],["20250829",3450,31267],["20250901",3410,40348],["20250902",3410,23044],["20250903",3500,37806],["20250904",3525,26939],["20250905",3510,36275],["20250908",3475,27101],["20250909",3475,27866],["20250910",3520,47082],["20250911",3540,36341],["20250912",3545,40027],["20250915",3520,62358],["20250916",3585,93368],["20250917",3595,43754],["20250918",3695,110352],["20250919",4005,372778],["20250922",4270,444568],["20250923",4035,403947],["20250924",3845,241205],["20250925",3970,118470],["20250926",3995,100115],["20250929",4275,751355],["20250930",4210,260543],["20251001",4195,132534],["20251002",4290,95982],["20251010",4215,149830],["20251013",4120,148886],["20251014",4110,133747],["20251015",4370,207999],["20251016",4100,304109],["20251017",3900,159321],["20251020",3920,61801],["20251021",4080,94660],["20251022",4125,59985],["20251023",4120,65051],["20251024",4205,107780],["20251027",4185,115491],["20251028",4140,79712],["20251029",4200,152342],["20251030",4185,95084],["20251031",4170,122146],["20251103",4220,97186],["20251104",4220,82934],["20251105",4190,109299],["20251106",4270,130473],["20251107",4130,133571],["20251110",4150,107213],["20251111",3890,198885],["20251112",4330,305978],["20251113",4610,306757],["20251114",5060,881696],["20251117",4885,286266],["20251118",4750,207818],["20251119",4545,811015],["20251120",5050,871768],["20251121",5320,904033],["20251124",5030,501222],["20251125",5100,567884],["20251126",4965,397611],["20251127",4805,308105],["20251128",4775,168000],["20251201",4890,239948],["20251202",4920,165303],["20251203",4800,153841],["20251204",4805,193609],["20251205",4670,127016],["20251208",4595,96836],["20251209",4480,116441],["20251210",4400,69024],["20251211",4525,74945],["20251212",4795,161662],["20251215",4995,277671],["20251216",4820,77308],["20251217",4825,182496],["20251218",5000,160867],["20251219",5430,472132],["20251222",6150,1057130],["20251223",5850,289626],["20251224",5850,163954],["20251226",5590,232475],["20251229",6090,370840],["20251230",5830,144752],["20260102",5640,177062],["20260105",5570,126589],["20260106",5450,160382],["20260107",5120,282900],["20260108",5050,853533],["20260109",5370,221980],["20260112",6030,639292],["20260113",5780,388183],["20260114",5750,217093],["20260115",5830,140341],["20260116",6440,1608622],["20260119",6580,1864965],["20260120",6150,676834],["20260121",6150,513345],["20260122",6500,664387],["20260123",6450,421384],["20260126",6500,452126],["20260127",6800,569579],["20260128",6830,1344453],["20260129",6730,518451],["20260130",6470,509842],["20260202",6390,538005],["20260203",6510,263269],["20260204",6200,433689],["20260205",5600,471008],["20260206",5200,691909],["20260209",5210,362290],["20260210",5750,1342780],["20260211",6070,784961],["20260212",5820,283564],["20260213",5720,148408],["20260219",6020,677352],["20260220",6140,308131],["20260223",6060,231056],["20260224",6440,620108],["20260225",6710,909158],["20260226",7360,1436161],["20260227",7810,1342218],["20260303",7600,894191],["20260304",6630,1488931],["20260305",6780,1157757],["20260306",6970,444779],["20260309",6240,399827],["20260310",6470,533228],["20260311",6890,695168],["20260312",7170,1145711],["20260313",6840,357354],["20260316",6730,181936],["20260317",6570,211639],["20260318",6390,286657],["20260319",6270,165037],["20260320",6380,169655],["20260323",6080,144569],["20260324",6300,206698],["20260325",6420,762360],["20260326",5910,1130510],["20260327",5860,327013],["20260330",6180,550703],["20260331",5750,357618],["20260401",6180,376924],["20260402",5760,375708],["20260403",5900,236706],["20260406",5610,318720],["20260407",5380,263610],["20260408",5760,200617],["20260409",5580,77294],["20260410",5800,154440],["20260413",6040,340303],["20260414",7850,2735022],["20260415",7670,3088260],["20260416",7000,1367308],["20260417",7380,1479974],["20260420",7140,450232],["20260421",7040,318782],["20260422",6800,422939],["20260423",6780,345635],["20260424",6740,213965],["20260427",6780,265925],["20260428",6710,354193],["20260429",6640,242032],["20260430",6740,459638],["20260504",6930,512494],["20260506",7640,2114873],["20260507",8300,5821112],["20260508",8700,2595146],["20260511",10390,4961933],["20260512",9860,1859428],["20260513",9270,860709],["20260514",8530,1396631],["20260515",8100,781965],["20260518",7920,729283],["20260519",9600,7535218],["20260520",8530,1673989],["20260521",8950,1344196],["20260522",9240,1128495],["20260526",8620,1303566],["20260527",7410,1191447],["20260528",7230,721992],["20260529",6980,523823],["20260601",6770,529228],["20260602",6520,387401],["20260604",6700,310314],["20260605",6210,320050],["20260608",5850,333450],["20260609",5830,310999],["20260610",5790,346647],["20260611",5700,193729],["20260612",5840,474405],["20260615",5860,243028],["20260616",5900,308312],["20260617",6180,1435909],["20260618",6030,495082],["20260619",5670,427276],["20260622",5380,219318],["20260623",4870,364130],["20260624",4840,212289],["20260625",4605,173895],["20260626",4455,322606],["20260629",4855,165192],["20260630",4775,125650],["20260701",4995,170183],["20260702",4810,116684],["20260703",4865,82336],["20260706",4765,99677],["20260707",4510,192075],["20260708",4255,150781],["20260709",4260,89446],["20260710",4585,102512],["20260713",4185,111730],["20260714",4015,218767],["20260715",4015,291841],["20260716",3790,196393],["20260720",3600,178970],["20260721",3675,112084],["20260722",3695,151924],["20260723",3935,119046],["20260724",3750,67589],["20260727",3830,92848],["20260728",3550,104131],["20260729",3260,232611],["20260730",3295,81511]],"detail_json":"https://aikstockdata.com/data/public/s/078890.json","page_url":"https://aikstockdata.com/s/078890.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}